Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	96.48	97.18	96.02	96.77	5,813,775	+0.69(+0.72%)
Jul 30, 2018	95.74	96.42	95.65	96.08	4,304,311	-0.08(-0.09%)
Jul 27, 2018	96.57	97.06	95.94	96.16	5,423,703	-0.61(-0.63%)
Jul 26, 2018	97.72	98.36	96.66	96.77	6,055,480	-0.18(-0.18%)
Jul 25, 2018	96.71	97.33	96.34	96.94	6,477,973	+0.40(+0.41%)
Jul 24, 2018		96.70	95.80	96.55	6,055,182	+0.29(+0.31%)
Jul 23, 2018		97.59	95.57	96.25	9,233,394	-1.36(-1.40%)
Jul 20, 2018	97.40	98.27	97.19	97.61	32,812,940	+0.20(+0.21%)
Jul 19, 2018	96.57	98.10	96.57	97.41	10,982,743	+0.79(+0.82%)
Jul 18, 2018	96.70	96.77	95.83	96.62	6,392,892	-0.04(-0.04%)
Jul 17, 2018	95.48	96.79	95.48	96.66	8,062,216	+1.62(+1.70%)
Jul 16, 2018	94.71	95.18	94.03	95.05	6,433,996	+0.23(+0.24%)
Jul 13, 2018		94.91		94.82	5,249,443	+0.98(+1.04%)
Jul 12, 2018		94.70	93.37	93.85	6,536,236	-0.85(-0.90%)
Jul 11, 2018	94.78	95.03	94.33	94.70	6,560,085	-0.29(-0.31%)
Jul 10, 2018	93.08	95.08	92.29	94.99	19,137,296	+4.32(+4.76%)
Jul 09, 2018	91.83	91.97	90.47	90.67	9,345,546	-1.51(-1.64%)
Jul 06, 2018	92.13	92.57	91.69	92.19	5,214,027	+0.01(+0.01%)
Jul 05, 2018	91.64	92.23	91.28	92.18	5,787,357	+0.63(+0.69%)
Jul 03, 2018		91.55	91.55	91.55	0	-0.61(-0.67%)
Jul 02, 2018	91.46	92.56	91.14	92.16	5,599,885	+0.56(+0.61%)
Jun 29, 2018	91.48	92.14	90.71	91.61	5,611,130	+0.16(+0.17%)
Jun 28, 2018	91.23	91.97	91.13	91.45	5,107,178	+0.34(+0.38%)
Jun 27, 2018	91.19	91.68	90.56	91.10	7,403,022	+0.19(+0.20%)
Jun 26, 2018	91.76	91.86	90.43	90.92	5,979,121	-0.79(-0.86%)
Jun 25, 2018	90.63	92.20	90.63	91.71	6,159,497	+0.52(+0.57%)
Jun 22, 2018	90.24	91.44	90.21	91.19	6,785,253	+0.95(+1.05%)
Jun 21, 2018	89.67	90.39	89.44	90.24	7,784,886	+1.20(+1.35%)
Jun 20, 2018	88.97	89.28	88.65	89.03	5,468,179	-0.13(-0.14%)
Jun 19, 2018	88.76	89.76	88.54	89.16	6,541,680	+0.49(+0.55%)
Jun 18, 2018	90.04	90.21	88.21	88.67	7,095,444	-1.88(-2.07%)
Jun 15, 2018		90.66	88.46	90.55	12,565,416	+2.09(+2.36%)
Jun 14, 2018	88.57	88.65	87.87	88.46	5,719,548	-0.12(-0.13%)
Jun 13, 2018	87.64	88.86	87.64	88.58	8,976,439	+0.66(+0.76%)
Jun 12, 2018	86.86	87.96	86.52	87.91	6,032,200	+1.07(+1.23%)
Jun 11, 2018	86.34	87.01	86.05	86.84	4,735,298	+0.61(+0.70%)
Jun 08, 2018	85.14	86.34	85.14	86.24	5,699,211	+1.12(+1.31%)
Jun 07, 2018	84.57	85.41	84.42	85.12	5,912,101	+0.28(+0.33%)
Jun 06, 2018		84.87	83.99	84.84	4,690,427	+0.52(+0.62%)
Jun 05, 2018	84.53	84.95	84.04	84.32	5,766,166	+0.08(+0.09%)
Jun 04, 2018	84.24	85.06	84.16	84.24	4,672,941	-0.11(-0.13%)
Jun 01, 2018	84.60	84.93	83.85	84.35	5,246,521	+0.00(+0.00%)
May 31, 2018	85.11	85.24	83.86	84.35	9,828,497	-0.55(-0.65%)
May 30, 2018	84.76	85.24	84.29	84.90	7,503,649	+0.61(+0.72%)
May 29, 2018	83.38	84.45	83.38	84.29	9,957,419	+0.66(+0.79%)
May 25, 2018		83.64	83.64	83.64	0	+0.11(+0.13%)
May 24, 2018	83.64	83.86	83.18	83.53	5,633,082	-0.23(-0.27%)
May 23, 2018	83.32	83.88	83.05	83.75	7,495,878	+0.43(+0.52%)
May 22, 2018	83.19	83.76	82.90	83.32	8,163,989	+0.35(+0.42%)
May 21, 2018	81.89	83.36	81.76	82.97	8,009,430	+1.67(+2.05%)
May 18, 2018	81.97	82.08	81.14	81.30	8,268,394	-0.34(-0.42%)
May 17, 2018	81.33	81.70	81.00	81.64	7,833,226	+0.61(+0.75%)
May 16, 2018	80.58	81.33	80.50	81.03	6,650,118	+0.33(+0.40%)
May 15, 2018	80.55	81.08	80.34	80.71	7,862,639	-0.29(-0.36%)
May 14, 2018	81.45	81.48	80.65	81.00	5,166,505	-0.23(-0.29%)
May 11, 2018	81.36	81.93	80.78	81.23	4,206,507	+0.13(+0.16%)
May 10, 2018	80.40	81.49	80.38	81.10	3,718,319	+0.93(+1.15%)
May 09, 2018	81.03	81.31	80.04	80.18	7,437,828	-0.53(-0.65%)
May 08, 2018	81.63	81.70	80.40	80.70	6,396,644	-1.20(-1.47%)
May 07, 2018	82.53	82.80	81.77	81.90	4,172,491	-0.63(-0.77%)
May 04, 2018	81.33	83.19	81.29	82.54	7,120,608	+1.16(+1.42%)
May 03, 2018	81.28	81.78	80.63	81.38	7,997,603	+0.31(+0.38%)
May 02, 2018	82.68	82.84	80.90	81.07	7,107,490	-1.58(-1.92%)
May 01, 2018	83.68	84.15	82.18	82.65	5,449,704	-1.51(-1.79%)
Apr 30, 2018	84.92	85.37	83.86	84.16	6,572,402	-0.64(-0.76%)
Apr 27, 2018	85.23	85.87	84.75	84.80	5,716,028	-1.29(-1.50%)
Apr 26, 2018	85.25	86.78	84.34	86.10	7,170,781	+1.76(+2.09%)
Apr 25, 2018	84.39	85.34	84.09	84.34	5,790,878	-0.24(-0.29%)
Apr 24, 2018	85.56	85.75	84.19	84.58	6,830,912	-0.95(-1.11%)
Apr 23, 2018	85.50	85.71	84.91	85.53	8,000,466	+0.08(+0.10%)
Apr 20, 2018	87.92	88.05	85.27	85.44	10,374,478	-2.58(-2.93%)
Apr 19, 2018	88.97	89.16	87.61	88.02	7,580,136	-1.18(-1.32%)
Apr 18, 2018	90.86	91.18	88.76	89.20	7,826,240	-1.58(-1.74%)
Apr 17, 2018	90.62	90.95	90.03	90.77	6,023,216	-0.88(-0.96%)
Apr 16, 2018	91.51	92.25	91.31	91.65	3,321,973	+0.55(+0.60%)
Apr 13, 2018	90.76	91.26	90.48	91.10	3,392,116	+0.79(+0.88%)
Apr 12, 2018	90.85	91.31	90.27	90.31	3,228,214	-0.31(-0.34%)
Apr 11, 2018	90.52	91.27	90.40	90.61	4,797,738	-0.60(-0.66%)
Apr 10, 2018	91.50	91.88	90.81	91.21	3,390,933	+0.02(+0.02%)
Apr 09, 2018	91.33	92.09	90.70	91.20	3,142,314	+0.07(+0.07%)
Apr 06, 2018	91.77	92.53	90.69	91.13	4,292,696	-1.06(-1.15%)
Apr 05, 2018	92.07	92.70	91.51	92.19	3,883,279	+0.33(+0.35%)
Apr 04, 2018	89.86	92.32	89.41	91.86	5,630,104	+1.66(+1.84%)
Apr 03, 2018	89.54	90.49	88.87	90.21	5,635,811	+0.95(+1.06%)
Apr 02, 2018	90.56	91.06	88.75	89.26	5,187,821	-1.75(-1.92%)
Mar 29, 2018		91.01	91.01	91.01	0	-0.02(-0.03%)
Mar 28, 2018	90.16	91.81	90.05	91.03	7,691,537	+1.28(+1.43%)
Mar 27, 2018	89.41	90.50	88.81	89.75	6,040,322	+0.69(+0.78%)
Mar 26, 2018	88.95	89.61	88.45	89.06	4,940,653	+0.55(+0.62%)
Mar 23, 2018	90.12	90.63	88.33	88.50	5,844,911	-1.49(-1.66%)
Mar 22, 2018	90.42	91.44	89.88	90.00	5,186,984	-0.67(-0.74%)
Mar 21, 2018	91.62	91.78	90.49	90.66	4,638,635	-0.97(-1.06%)
Mar 20, 2018	92.34	92.80	91.57	91.63	3,980,761	-0.38(-0.42%)
Mar 19, 2018	93.09	93.37	91.76	92.02	5,057,357	-1.07(-1.15%)
Mar 16, 2018	93.66	94.38	93.03	93.08	9,272,065	-0.29(-0.31%)
Mar 15, 2018	93.72	94.42	93.10	93.37	4,685,660	-0.52(-0.55%)
Mar 14, 2018	94.69	94.75	93.57	93.89	4,864,282	-0.83(-0.87%)
Mar 13, 2018	94.44	94.97	93.98	94.72	5,505,087	+0.71(+0.75%)
Mar 12, 2018	93.80	94.29	93.44	94.01	5,408,712	+0.18(+0.19%)
Mar 09, 2018	93.61	93.86	93.08	93.83	4,414,337	+0.38(+0.41%)
Mar 08, 2018	91.74	93.49	91.36	93.45	6,498,144	+1.87(+2.04%)
Mar 07, 2018		91.77		91.58	5,531,767	+0.22(+0.24%)
Mar 06, 2018	91.18	91.40	90.41	91.36	4,050,544	+0.13(+0.14%)
Mar 05, 2018	90.43	91.38	90.06	91.24	4,535,658	+0.33(+0.36%)
Mar 02, 2018	89.97	91.15	89.96	90.91	5,881,241	+0.77(+0.85%)
Mar 01, 2018	91.06	91.61	89.41	90.15	8,271,245	-0.67(-0.74%)
Feb 28, 2018	91.87	92.41	90.78	90.82	5,604,839	-0.96(-1.05%)
Feb 27, 2018	92.03	92.76	91.63	91.78	7,715,334	-0.04(-0.05%)
Feb 26, 2018	91.14	92.01	91.07	91.82	6,470,576	+1.04(+1.15%)
Feb 23, 2018	90.51	91.08	89.88	90.78	5,751,698	+0.35(+0.38%)
Feb 22, 2018	89.66	91.02	89.42	90.43	6,517,979	+1.04(+1.17%)
Feb 21, 2018	90.50	90.91	89.34	89.39	5,438,556	-1.22(-1.35%)
Feb 20, 2018	91.84	91.85	90.50	90.61	4,634,157	-1.31(-1.42%)
Feb 16, 2018		91.92	91.92	91.92	0	+0.07(+0.08%)
Feb 15, 2018	90.65	91.90	89.98	91.84	6,191,474	+1.54(+1.70%)
Feb 14, 2018	92.42	92.61	90.02	90.31	9,305,457	-2.51(-2.70%)
Feb 13, 2018	92.70	93.25	91.60	92.81	6,370,399	+0.17(+0.19%)
Feb 12, 2018	92.61	93.32	91.92	92.64	5,747,262	+0.62(+0.67%)
Feb 09, 2018	91.71	92.69	90.12	92.02	6,405,664	+0.85(+0.93%)
Feb 08, 2018	94.10	94.12	91.12	91.17	5,904,931	-2.77(-2.95%)
Feb 07, 2018	94.33	95.82	93.32	93.94	5,952,009	-0.05(-0.05%)
Feb 06, 2018	93.06	94.29	91.17	93.99	8,026,206	-1.84(-1.92%)
Feb 05, 2018	98.14	99.04	94.93	95.83	6,436,754	-2.39(-2.44%)
Feb 02, 2018	99.24	99.55	98.02	98.22	4,046,271	-1.35(-1.35%)
Feb 01, 2018	99.25	99.98	98.72	99.57	4,211,417	+0.00(+0.00%)
Jan 31, 2018	99.19	99.91	98.91	99.57	4,854,762	+0.34(+0.34%)
Jan 30, 2018	99.05	100.31	98.90	99.23	5,974,447	+0.18(+0.18%)
Jan 29, 2018	100.46	101.11	99.03	99.05	4,657,266	-1.73(-1.72%)
Jan 26, 2018	99.82	100.84	99.82	100.78	4,825,500	+0.71(+0.71%)
Jan 25, 2018	99.82	100.52	99.62	100.06	3,277,969	-0.20(-0.20%)
Jan 24, 2018	100.34	100.54	100.00	100.26	4,178,782	-0.13(-0.13%)
Jan 23, 2018	100.20	101.40	100.02	100.39	4,273,378	-0.17(-0.17%)
Jan 22, 2018		100.85	99.32	100.57	5,205,747	+1.11(+1.11%)
Jan 19, 2018	98.89	99.88	98.19	99.46	7,252,570	+0.93(+0.94%)
Jan 18, 2018		99.00	98.20	98.53	7,082,111	-0.11(-0.11%)
Jan 17, 2018	97.90	99.46	97.84	98.64	5,502,937	+1.09(+1.12%)
Jan 16, 2018	97.00	97.95	96.86	97.55	5,964,386	+0.40(+0.41%)
Jan 12, 2018		97.15	97.15	97.15	0	+0.41(+0.43%)
Jan 11, 2018	97.37	97.54	96.32	96.74	4,452,272	-0.50(-0.51%)
Jan 10, 2018				97.23	4,064,361	-0.50(-0.51%)
Jan 09, 2018	97.88	98.47	97.66	97.73	5,525,918	+0.07(+0.08%)
Jan 08, 2018	97.84	98.28	97.39	97.66	6,922,676	-0.56(-0.57%)
Jan 05, 2018	98.00	98.55	97.87	98.22	3,279,331	+0.28(+0.29%)
Jan 04, 2018	97.50	98.58	97.33	97.94	3,801,765	+0.48(+0.49%)
Jan 03, 2018	97.58	98.05	97.37	97.46	5,104,105	-0.26(-0.26%)
Jan 02, 2018	99.26	99.28	97.60	97.71	5,033,258	-1.54(-1.55%)
Dec 29, 2017		99.25	99.25	99.25	0	+0.47(+0.48%)
Dec 28, 2017	98.76	98.93	98.53	98.78	2,415,625	+0.04(+0.04%)
Dec 27, 2017	98.38	98.82	98.33	98.74	2,978,441	+0.34(+0.34%)
Dec 26, 2017		98.69	98.16	98.40	2,605,876	+0.24(+0.24%)
Dec 22, 2017	98.16	98.28	97.80	98.16	2,471,527	+0.28(+0.29%)
Dec 21, 2017	98.86	98.96	97.53	97.88	3,370,970	-0.63(-0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.